|
 COMGAS -PNA - [Ticker: CGAS5.SA] |     | | Last Trade | 58.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.19 (+1.02%) | Open | 57.31 | | High | 58.50 | Low | 57.04 | | Volume | 25,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 51.27 x 0 - 51.43 x 0 | | Former Close | 57.31 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CGAS5.SA quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-27 | 113,000 | 52.62 | 53.30 | 52.59 | 53.30 | 00:00:00 | | 2014-08-28 | 11,800 | 52.74 | 53.19 | 52.50 | 52.98 | 00:00:00 | | 2014-08-29 | 33,200 | 52.87 | 53.00 | 52.16 | 52.16 | 00:00:00 | | 2014-09-01 | 80,300 | 52.51 | 53.00 | 52.00 | 52.80 | 00:00:00 | | 2014-09-02 | 70,600 | 53.45 | 53.45 | 51.85 | 53.00 | 00:00:00 | | 2014-09-03 | 78,300 | 53.39 | 53.39 | 52.33 | 52.80 | 00:00:00 | | 2014-09-04 | 64,000 | 52.73 | 52.73 | 51.61 | 51.61 | 00:00:00 | | 2014-09-05 | 54,200 | 51.71 | 52.72 | 51.71 | 52.25 | 00:00:00 | | 2014-09-08 | 48,400 | 52.50 | 53.30 | 52.23 | 52.80 | 00:00:00 | | 2014-09-09 | 15,500 | 52.51 | 52.90 | 52.05 | 52.90 | 00:00:00 | | 2014-09-10 | 232,700 | 52.64 | 52.88 | 51.32 | 52.01 | 00:00:00 | | 2014-09-11 | 5,600 | 52.01 | 52.30 | 51.75 | 52.30 | 00:00:00 | | 2014-09-12 | 85,400 | 51.80 | 51.96 | 51.16 | 51.80 | 00:00:00 | | 2014-09-15 | 12,600 | 52.10 | 52.35 | 51.80 | 52.32 | 00:00:00 | | 2014-09-16 | 11,100 | 52.68 | 53.36 | 52.40 | 52.99 | 00:00:00 | | 2014-09-17 | 21,000 | 52.70 | 52.70 | 51.95 | 52.23 | 00:00:00 | | 2014-09-18 | 36,000 | 52.05 | 53.00 | 51.71 | 53.00 | 00:00:00 | | 2014-09-19 | 41,400 | 52.92 | 53.10 | 52.61 | 52.95 | 00:00:00 | | 2014-09-22 | 25,700 | 52.60 | 52.72 | 51.21 | 51.30 | 00:00:00 | | 2014-09-23 | 28,300 | 51.30 | 51.30 | 50.20 | 50.20 | 00:00:00 | | 2014-09-24 | 44,200 | 50.18 | 50.69 | 49.79 | 50.69 | 00:00:00 | | 2014-09-25 | 71,300 | 50.40 | 50.40 | 49.39 | 49.50 | 00:00:00 | | 2014-09-26 | 42,100 | 49.64 | 49.71 | 49.20 | 49.66 | 00:00:00 | | 2014-09-29 | 18,700 | 48.51 | 48.51 | 47.50 | 48.00 | 00:00:00 | | 2014-09-30 | 73,200 | 47.91 | 49.20 | 47.70 | 49.20 | 00:00:00 | | 2014-10-01 | 84,800 | 48.52 | 49.29 | 47.75 | 49.00 | 00:00:00 | | 2014-10-02 | 54,100 | 49.40 | 49.85 | 48.30 | 49.85 | 00:00:00 | | 2014-10-03 | 55,700 | 49.30 | 50.35 | 49.30 | 50.20 | 00:00:00 | | 2014-10-06 | 13,800 | 52.46 | 52.46 | 50.45 | 50.45 | 00:00:00 | | 2014-10-07 | 11,300 | 50.39 | 51.00 | 50.09 | 50.55 | 00:00:00 | | 2014-10-08 | 16,100 | 50.99 | 51.00 | 49.12 | 49.90 | 00:00:00 | | 2014-10-09 | 27,400 | 49.65 | 50.06 | 48.90 | 49.89 | 00:00:00 | | 2014-10-10 | 65,900 | 49.30 | 49.91 | 49.01 | 49.41 | 00:00:00 | | 2014-10-13 | 19,600 | 49.26 | 50.49 | 48.90 | 50.00 | 00:00:00 | | 2014-10-14 | 34,400 | 50.14 | 51.10 | 48.90 | 48.90 | 00:00:00 | | 2014-10-15 | 11,000 | 48.64 | 49.20 | 48.26 | 49.20 | 00:00:00 | | 2014-10-16 | 2,500 | 49.00 | 49.49 | 48.70 | 49.49 | 00:00:00 | | 2014-10-17 | 302,500 | 49.55 | 50.25 | 49.21 | 50.02 | 00:00:00 | | 2014-10-20 | 16,900 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2014-10-21 | 12,900 | 49.50 | 49.50 | 49.50 | 49.50 | 00:00:00 | | 2014-10-22 | 87,700 | 49.76 | 50.90 | 49.00 | 49.00 | 00:00:00 | | 2014-10-23 | 25,800 | 48.90 | 49.15 | 48.83 | 49.00 | 00:00:00 | | 2014-10-24 | 20,400 | 49.01 | 50.34 | 49.00 | 50.00 | 00:00:00 | | 2014-10-27 | 11,800 | 49.07 | 49.07 | 49.07 | 49.07 | 00:00:00 | | 2014-10-28 | 6,700 | 49.26 | 49.79 | 48.75 | 48.75 | 00:00:00 | | 2014-10-29 | 85,100 | 48.85 | 49.68 | 48.60 | 48.94 | 00:00:00 | | 2014-10-30 | 57,000 | 49.00 | 49.04 | 48.70 | 49.00 | 00:00:00 | | 2014-10-31 | 32,400 | 49.02 | 49.50 | 48.85 | 48.85 | 00:00:00 | | 2014-11-03 | 4,200 | 49.10 | 49.49 | 48.88 | 49.30 | 00:00:00 | | 2014-11-04 | 20,400 | 49.36 | 49.78 | 49.29 | 49.78 | 00:00:00 | | 2014-11-05 | 192,600 | 49.49 | 49.99 | 49.28 | 49.99 | 00:00:00 | | 2014-11-06 | 65,400 | 50.05 | 50.05 | 49.55 | 49.58 | 00:00:00 | | 2014-11-07 | 6,000 | 49.70 | 50.20 | 49.49 | 49.70 | 00:00:00 | | 2014-11-10 | 7,100 | 50.20 | 50.32 | 49.84 | 50.28 | 00:00:00 | | 2014-11-11 | 14,500 | 49.71 | 50.00 | 49.20 | 49.20 | 00:00:00 | | 2014-11-12 | 42,500 | 49.11 | 49.11 | 48.41 | 48.73 | 00:00:00 | | 2014-11-13 | 71,300 | 48.75 | 48.81 | 48.21 | 48.25 | 00:00:00 | | 2014-11-14 | 26,000 | 48.20 | 48.45 | 47.51 | 48.10 | 00:00:00 | | 2014-11-17 | 3,700 | 48.40 | 48.40 | 47.79 | 48.01 | 00:00:00 | | 2014-11-18 | 9,400 | 47.80 | 48.30 | 47.50 | 48.30 | 00:00:00 | | 2014-11-19 | 22,600 | 48.21 | 49.50 | 48.20 | 49.47 | 00:00:00 | | 2014-11-21 | 20,900 | 49.47 | 50.85 | 49.47 | 50.85 | 00:00:00 | | 2014-11-24 | 33,000 | 50.85 | 51.00 | 49.44 | 49.57 | 00:00:00 | | 2014-11-25 | 22,500 | 49.94 | 50.00 | 48.80 | 49.10 | 00:00:00 | | 2014-11-26 | 63,400 | 48.70 | 50.27 | 48.55 | 50.00 | 00:00:00 | | 2014-11-27 | 25,100 | 50.25 | 50.25 | 49.41 | 49.58 | 00:00:00 | | 2014-11-28 | 72,500 | 49.64 | 50.00 | 49.02 | 50.00 | 00:00:00 | | 2014-12-01 | 3,877,700 | 49.20 | 49.75 | 49.10 | 49.75 | 00:00:00 | | 2014-12-02 | 334,100 | 49.75 | 50.00 | 49.44 | 50.00 | 00:00:00 | | 2014-12-03 | 6,600 | 50.30 | 50.30 | 49.50 | 50.00 | 00:00:00 | | 2014-12-04 | 14,400 | 50.00 | 50.00 | 49.55 | 50.00 | 00:00:00 | | 2014-12-05 | 17,200 | 49.70 | 49.76 | 49.36 | 49.50 | 00:00:00 | | 2014-12-08 | 100,200 | 49.02 | 49.42 | 48.70 | 49.20 | 00:00:00 | | 2014-12-09 | 2,000 | 49.14 | 49.35 | 49.14 | 49.35 | 00:00:00 | | 2014-12-10 | 4,700 | 49.11 | 49.26 | 49.10 | 49.10 | 00:00:00 | | 2014-12-11 | 14,900 | 49.14 | 49.74 | 49.08 | 49.20 | 00:00:00 | | 2014-12-12 | 18,000 | 48.25 | 48.25 | 47.86 | 48.00 | 00:00:00 | | 2014-12-15 | 24,400 | 48.21 | 48.60 | 48.02 | 48.25 | 00:00:00 | | 2014-12-16 | 20,400 | 48.19 | 48.23 | 47.66 | 48.00 | 00:00:00 | | 2014-12-17 | 84,300 | 48.01 | 48.29 | 47.60 | 47.61 | 00:00:00 | | 2014-12-18 | 12,400 | 47.69 | 48.00 | 47.69 | 47.80 | 00:00:00 | | 2014-12-19 | 55,100 | 48.05 | 48.10 | 47.80 | 48.00 | 00:00:00 | | 2014-12-22 | 25,700 | 47.86 | 47.86 | 47.00 | 47.30 | 00:00:00 | | 2014-12-23 | 31,700 | 47.06 | 47.70 | 46.54 | 46.97 | 00:00:00 | | 2014-12-26 | 13,100 | 46.98 | 46.98 | 46.30 | 46.70 | 00:00:00 | | 2014-12-29 | 150,300 | 46.47 | 46.89 | 45.11 | 46.85 | 00:00:00 | | 2014-12-30 | 45,000 | 46.68 | 48.80 | 46.45 | 48.80 | 00:00:00 | | 2015-01-02 | 27,300 | 48.51 | 48.51 | 46.65 | 46.95 | 00:00:00 | | 2015-01-05 | 20,700 | 46.70 | 46.75 | 46.40 | 46.40 | 00:00:00 | | 2015-01-06 | 64,600 | 46.41 | 46.59 | 45.31 | 45.54 | 00:00:00 | | 2015-01-07 | 74,600 | 45.81 | 46.57 | 45.52 | 46.00 | 00:00:00 | | 2015-01-08 | 77,600 | 45.85 | 45.85 | 44.60 | 45.05 | 00:00:00 | | 2015-01-09 | 62,900 | 45.25 | 45.64 | 44.04 | 45.05 | 00:00:00 | | 2015-01-12 | 86,900 | 45.09 | 45.09 | 44.10 | 45.00 | 00:00:00 | | 2015-01-13 | 53,400 | 45.01 | 45.70 | 45.00 | 45.61 | 00:00:00 | | 2015-01-14 | 110,100 | 45.53 | 46.79 | 45.28 | 46.11 | 00:00:00 | | 2015-01-15 | 24,700 | 46.22 | 46.76 | 46.10 | 46.65 | 00:00:00 | | 2015-01-16 | 15,600 | 46.65 | 47.20 | 46.25 | 46.25 | 00:00:00 | | 2015-01-19 | 8,200 | 46.28 | 46.29 | 45.42 | 45.90 | 00:00:00 | | 2015-01-20 | 12,300 | 46.16 | 46.22 | 45.67 | 45.67 | 00:00:00 | | 2015-01-21 | 17,000 | 45.20 | 46.09 | 45.20 | 45.95 | 00:00:00 | | 2015-01-22 | 28,700 | 45.61 | 46.00 | 45.50 | 45.60 | 00:00:00 | | 2015-01-23 | 131,900 | 45.61 | 46.50 | 45.25 | 46.00 | 00:00:00 | | 2015-01-26 | 9,400 | 45.40 | 45.73 | 45.24 | 45.50 | 00:00:00 | | 2015-01-27 | 5,600 | 45.65 | 46.05 | 45.31 | 46.05 | 00:00:00 | | 2015-01-28 | 5,300 | 45.89 | 45.98 | 45.58 | 45.98 | 00:00:00 | | 2015-01-29 | 37,200 | 45.99 | 46.23 | 45.81 | 46.05 | 00:00:00 | | 2015-01-30 | 22,000 | 45.63 | 45.63 | 44.80 | 44.80 | 00:00:00 | | 2015-02-02 | 19,900 | 45.13 | 45.28 | 44.20 | 44.80 | 00:00:00 | | 2015-02-03 | 12,200 | 45.06 | 46.20 | 44.91 | 46.20 | 00:00:00 | | 2015-02-04 | 15,500 | 46.20 | 46.20 | 45.59 | 46.20 | 00:00:00 | | 2015-02-05 | 26,300 | 45.80 | 46.48 | 45.66 | 46.48 | 00:00:00 | | 2015-02-06 | 67,500 | 46.78 | 46.78 | 45.39 | 46.00 | 00:00:00 | | 2015-02-09 | 79,900 | 46.11 | 46.20 | 45.25 | 45.25 | 00:00:00 | | 2015-02-10 | 11,500 | 45.49 | 45.90 | 45.15 | 45.25 | 00:00:00 | | 2015-02-11 | 82,800 | 45.44 | 46.05 | 44.27 | 45.01 | 00:00:00 | | 2015-02-12 | 19,900 | 45.03 | 45.39 | 44.80 | 45.00 | 00:00:00 | | 2015-02-13 | 71,100 | 45.00 | 45.39 | 44.69 | 44.70 | 00:00:00 | | 2015-02-18 | 14,900 | 44.99 | 45.24 | 44.20 | 44.25 | 00:00:00 | | 2015-02-19 | 26,700 | 44.10 | 44.10 | 43.65 | 43.65 | 00:00:00 | | 2015-02-20 | 26,100 | 43.25 | 43.28 | 42.80 | 42.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
